Dark

MRK20270617C110
MRK Jun 17 2027 110.00 Call (MRK270617C00110000)
option OPRA

EOD

Sep 1, 2026

44.55-7.802%(-3.77)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	44.5900	44.5900	44.5500	44.5500	-7.802%	4	1,290	0.000%
2026-08-25	47.9000	48.3200	47.9000	48.3200	+8.584%	1,004	1,294	-7.802%
2026-08-20	44.5000	44.5000	44.5000	44.5000	-3.513%	1	292	+0.112%
2026-08-19	46.1200	46.1200	46.1200	46.1200	+43.008%	3	293	-3.404%
2026-08-17	32.2500	32.2500	32.2500	32.2500	+4.369%	1	293	+38.140%
2026-08-14	30.9000	30.9000	30.9000	30.9000	+4.746%	1	294	+44.175%
2026-08-12	25.9500	29.5000	25.9500	29.5000	+10.280%	26	293	+51.017%
2026-08-11	26.7500	26.7500	26.7500	26.7500	-2.015%	1	298	+66.542%
2026-08-10	27.3000	27.3000	27.3000	27.3000	+5.162%	1	299	+63.187%
2026-08-03	25.9600	25.9600	25.9600	25.9600	-8.430%	1	298	+71.610%
2026-07-29	28.3500	28.3500	28.3500	28.3500	-2.577%	1	297	+57.143%
2026-07-28	31.2500	31.2500	28.5800	29.1000	+1.500%	4	296	+53.093%
2026-07-17	28.2500	28.6700	28.2500	28.6700	+9.053%	2	297	+55.389%
2026-07-16	26.2900	26.2900	26.2900	26.2900	+16.844%	1	297	+69.456%
2026-07-15	22.5000	22.5000	22.5000	22.5000	+9.489%	5	296	+98.000%
2026-07-14	20.5500	20.5500	20.5500	20.5500	-8.667%	1	296	+116.788%
2026-07-13	22.5000	22.5000	22.5000	22.5000	-0.442%	1	295	+98.000%
2026-07-10	22.6000	22.6000	22.6000	22.6000	-9.960%	2	295	+97.124%
2026-07-06	25.1000	25.1000	25.1000	25.1000	-8.727%	1	295	+77.490%
2026-07-02	26.4500	27.5000	26.4000	27.5000	+1.852%	9	293	+62.000%
2026-06-29	26.0000	27.0000	26.0000	27.0000	+10.204%	21	293	+65.000%
2026-06-25	23.4800	24.5000	23.4800	24.5000	+30.181%	31	303	+81.837%
2026-06-23	18.8200	18.8200	18.8200	18.8200	+2.450%	1	304	+136.716%
2026-06-15	18.3700	18.3700	18.3700	18.3700	-10.608%	1	305	+142.515%
2026-06-12	20.5500	20.5500	20.5500	20.5500	-8.667%	5	305	+116.788%
2026-06-11	21.2000	22.5000	21.2000	22.5000	+13.924%	4	301	+98.000%
2026-06-08	19.7500	19.7500	19.7500	19.7500	+15.497%	3	304	+125.570%
2026-06-01	17.1000	17.1000	17.1000	17.1000	-13.724%	3	307	+160.526%
2026-05-29	19.8200	19.8200	19.8200	19.8200	-8.664%	1	310	+124.773%
2026-05-26	21.7000	21.7000	21.7000	21.7000	+24.355%	3	310	+105.300%
2026-05-21	17.4500	17.4500	17.4500	17.4500	+2.647%	1	310	+155.301%
2026-05-19	16.3500	17.0000	16.3500	17.0000	+8.626%	3	310	+162.059%
2026-05-18	15.2500	15.6500	15.2500	15.6500	-3.692%	3	316	+184.665%
2026-05-04	16.2500	16.2500	16.2500	16.2500	+4.502%	1	316	+174.154%
2026-05-01	16.2000	16.2000	15.5500	15.5500	+6.507%	92	256	+186.495%
2026-04-30	16.0000	16.0000	14.5000	14.6000	-1.684%	12	256	+205.137%
2026-04-29	14.8500	14.8500	14.8500	14.8500	+2.768%	1	253	+200.000%
2026-04-28	15.8000	15.8000	14.4500	14.4500	-3.667%	33	254	+208.304%
2026-04-27	15.0000	15.0000	15.0000	15.0000	-5.660%	2	224	+197.000%
2026-04-24	16.0000	16.0000	15.9000	15.9000	-7.826%	2	222	+180.189%
2026-04-23	17.0500	17.2500	17.0500	17.2500	+5.119%	3	220	+158.261%
2026-04-21	16.6000	16.6000	16.4100	16.4100	-17.330%	3	219	+171.481%
2026-04-17	19.8500	19.8500	19.8500	19.8500	+10.278%	3	219	+124.433%
2026-04-16	18.0000	18.0000	18.0000	18.0000	-9.639%	2	216	+147.500%
2026-04-15	19.5000	19.9200	19.5000	19.9200	-4.231%	13	214	+123.645%
2026-04-14	20.8000	20.8000	20.8000	20.8000	-6.306%	3	210	+114.183%
2026-04-08	22.2000	22.2000	22.2000	22.2000	+6.475%	1	213	+100.676%
2026-04-07	20.8500	20.8500	20.8500	20.8500	-8.352%	1	214	+113.669%
2026-04-06	22.5000	22.8000	22.5000	22.7500	+25.344%	8	215	+95.824%
2026-03-18	18.1500	18.1500	18.1500	18.1500	-3.714%	1	215	+145.455%
2026-03-16	16.8000	18.8500	16.8000	18.8500	-5.750%	2	215	+136.340%
2026-03-05	20.0000	20.0000	20.0000	20.0000	-5.527%	10	214	+122.750%
2026-03-04	21.1700	21.1700	21.1700	21.1700	-2.217%	100	214	+110.439%
2026-03-03	20.3000	21.6500	20.3000	21.6500	-9.224%	8	290	+105.774%
2026-02-27	23.8500	23.8500	23.8500	23.8500	+13.033%	1	293	+86.792%
2026-02-26	21.2000	21.2000	21.1000	21.1000	-9.559%	2	292	+111.137%
2026-02-23	23.6000	23.6000	23.3300	23.3300	+1.656%	2	290	+90.956%
2026-02-20	22.9500	22.9500	22.9500	22.9500	+3.332%	4	290	+94.118%
2026-02-18	22.2100	22.2100	22.2100	22.2100	-3.435%	1	286	+100.585%
2026-02-17	23.0000	23.0000	23.0000	23.0000	+2.222%	2	285	+93.696%
2026-02-13	22.5000	22.5000	22.5000	22.5000	+0.223%	10	277	+98.000%
2026-02-12	20.9900	22.4500	20.9500	22.4500	+8.875%	5	277	+98.441%
2026-02-11	20.6200	20.6200	20.6200	20.6200	+8.526%	1	273	+116.052%
2026-02-10	19.0000	19.0000	19.0000	19.0000	-4.040%	10	274	+134.474%
2026-02-09	20.5000	20.5000	19.8000	19.8000	-13.913%	3	264	+125.000%
2026-02-06	22.9500	23.0000	22.9500	23.0000	+1.905%	34	265	+93.696%
2026-02-05	22.3500	22.5700	22.3500	22.5700	+10.529%	4	267	+97.386%
2026-02-04	21.4900	21.4900	20.4200	20.4200	+8.907%	2	270	+118.168%
2026-02-03	18.7500	18.7500	18.7500	18.7500	+15.031%	10	272	+137.600%
2026-02-02	15.4500	16.3000	15.4500	16.3000	+12.414%	3	272	+173.313%
2026-01-30	14.5000	14.5000	14.5000	14.5000	+10.182%	2	274	+207.241%
2026-01-26	13.0000	13.1600	13.0000	13.1600	+0.458%	8	274	+238.526%
2026-01-23	13.0000	13.1000	13.0000	13.1000	-12.667%	3	274	+240.076%
2026-01-15	15.0000	15.0000	15.0000	15.0000	-0.662%	1	273	+197.000%
2026-01-14	14.5000	15.1000	14.5000	15.1000	-1.307%	3	272	+195.033%
2026-01-09	15.9200	15.9200	15.3000	15.3000	+9.286%	3	272	+191.176%
2026-01-07	13.4600	14.0000	13.4600	14.0000	+0.358%	3	271	+218.214%
2026-01-06	14.2500	14.2500	13.9500	13.9500	+6.489%	5	271	+219.355%
2026-01-05	12.9600	13.1000	12.8500	13.1000	+8.985%	4	271	+240.076%
2026-01-02	12.0200	12.0200	12.0200	12.0200	-4.223%	1	271	+270.632%
2025-12-30	12.0900	12.5500	12.0500	12.5500	-1.569%	93	270	+254.980%
2025-12-26	12.8600	13.0000	12.7500	12.7500	+13.636%	7	187	+249.412%
2025-12-23	12.0000	12.0000	11.2200	11.2200	-0.708%	6	186	+297.059%
2025-12-22	11.2500	11.3000	11.2500	11.3000	+10.893%	11	190	+294.248%
2025-12-19	10.1900	10.1900	10.1900	10.1900	+13.222%	10	190	+337.193%
2025-12-16	9.0000	9.0000	9.0000	9.0000	-5.263%	1	180	+395.000%
2025-12-15	9.5000	9.5000	9.5000	9.5000	+6.145%	3	179	+368.947%
2025-12-12	8.9500	8.9500	8.9500	8.9500	+4.070%	3	182	+397.765%
2025-12-11	8.2000	8.6000	8.2000	8.6000	+1.176%	8	182	+418.023%
2025-12-09	8.5000	8.5000	8.5000	8.5000	+1.675%	1	174	+424.118%
2025-12-08	8.4500	8.4500	8.3600	8.3600	-16.400%	5	175	+432.895%
2025-12-05	10.0000	10.0000	10.0000	10.0000	-5.660%	1	175	+345.500%
2025-12-03	10.4400	10.7000	10.4400	10.6000	+7.614%	34	175	+320.283%
2025-12-02	9.8500	9.8500	9.8500	9.8500	-17.088%	1	145	+352.284%
2025-12-01	11.8800	11.8800	11.8800	11.8800	-1.411%	1	144	+275.000%
2025-11-26	12.4900	13.3000	12.0500	12.0500	-4.592%	13	138	+269.710%
2025-11-25	11.7700	12.6300	11.7700	12.6300	+47.031%	6	138	+252.732%
2025-11-21	8.6000	8.6200	8.5900	8.5900	+17.030%	100	137	+418.626%
2025-11-20	7.3400	7.3400	7.2300	7.3400	+4.113%	100	86	+506.948%
2025-11-17	7.0500	7.0500	7.0500	7.0500	+8.964%	1	125	+531.915%
2025-11-14	6.4500	6.4700	6.3700	6.4700	-6.232%	100	126	+588.563%
2025-11-13	6.9000	6.9000	6.9000	6.9000	+28.492%	1	30	+545.652%
2025-11-11	5.3700	5.3700	5.3700	5.3700	+21.493%	2	31	+729.609%
2025-10-29	4.4200	4.4200	4.4200	4.4200	-3.913%	2	31	+907.919%
2025-10-27	4.6000	4.6000	4.6000	4.6000	-19.580%	2	31	+868.478%
2025-10-01	5.7200	5.7200	5.7200	5.7200	+140.336%	1	31	+678.846%
2025-09-26	2.3900	2.4000	2.3800	2.3800	-23.226%	8	31	+1,771.849%
2025-09-22	3.1000	3.1000	3.1000	3.1000	-4.615%	2	39	+1,337.097%
2025-09-19	3.2000	3.2500	3.1900	3.2500	+23.106%	12	37	+1,270.769%
2025-09-17	2.6400	2.6400	2.6400	2.6400	-17.500%	3	25	+1,587.500%
2025-09-15	3.2000	3.2000	3.2000	3.2000	-9.859%	19	24	+1,292.188%
2025-09-10	3.5500	3.5500	3.5500	3.5500	0.000%	1	13	+1,154.930%
2025-09-08	3.5000	3.5500	3.5000	3.5500	+16.393%	10	14	+1,154.930%
2025-08-11	3.0500	3.0500	3.0500	3.0500	-31.461%	1	24	+1,360.656%
2025-07-23	4.5500	4.5500	4.4500	4.4500	-2.198%	2	24	+901.124%
2025-07-03	4.5500	4.5500	4.5500	4.5500	-7.143%	2	24	+879.121%
2025-07-01	4.9000	4.9000	4.9000	4.9000	+4.701%	1	24	+809.184%
2025-06-09	4.4700	4.6800	4.4700	4.6800	+8.837%	2	24	+851.923%
2025-06-05	4.3000	4.3000	4.3000	4.3000	-4.444%	7	24	+936.047%
2025-06-04	4.3500	4.5000	4.3500	4.5000	+5.386%	2	17	+890.000%
2025-05-27	4.0600	4.2700	4.0600	4.2700	+8.376%	2	17	+943.326%
2025-05-16	3.8400	3.9400	3.8400	3.9400	+17.612%	4	17	+1,030.711%
2025-05-14	3.0400	3.3500	3.0400	3.3500	-28.723%	2	17	+1,229.851%
2025-05-12	4.7000	4.7000	4.7000	4.7000	-6.000%	4	16	+847.872%
2025-05-06	5.0000	5.0000	5.0000	5.0000	-9.420%	6	12	+791.000%
2025-05-05	5.3600	5.5200	5.3600	5.5200	-4.828%	2	13	+707.065%
2025-05-01	5.5900	5.8000	5.5900	5.8000	+7.407%	2	13	+668.103%
2025-04-28	5.4000	5.4000	5.4000	5.4000	+25.581%	1	13	+725.000%
2025-04-25	4.3000	4.3000	4.3000	4.3000	-6.725%	2	14	+936.047%
2025-04-23	4.4600	4.6100	4.4600	4.6100	+24.932%	2	13	+866.377%
2025-04-10	3.6900	3.6900	3.6900	3.6900	-36.379%	2	12	+1,107.317%
2025-04-02	5.8000	5.8000	5.8000	5.8000	-8.082%	7	5	+668.103%
2025-04-01	6.3100	6.3100	6.3100	6.3100	-9.728%	4	5	+606.022%
2025-03-31	6.8800	6.9900	6.8800	6.9900	-3.586%	2	1	+537.339%
2025-03-28	7.2100	7.3400	7.2100	7.2500	+11.710%	6	1	+514.483%
2025-03-26	6.1800	6.4900	6.1200	6.4900	-17.008%	3	1	+586.441%
2025-03-24	7.6200	7.8200	7.6200	7.8200	-9.386%	2	0	+469.693%
2025-03-21	8.4900	8.6300	8.4900	8.6300	-7.602%	4	0	+416.222%
2025-03-19	9.1700	9.3400	9.1700	9.3400	-1.059%	2	0	+376.981%
2025-03-18	9.2300	9.4400	9.2300	9.4400	0.000%	2	0	+371.928%